Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 6.31
-0.04 (-0.63%)
Jun 27, 2025, 3:58 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.43 | 6.43 | 6.13 | 6.28 | 6.28 | -1.10% | 1,478 |
| Jun 26, 2025 | 5.90 | 6.49 | 5.90 | 6.35 | 6.35 | 7.63% | 80,108 |
| Jun 25, 2025 | 6.24 | 6.24 | 5.85 | 5.90 | 5.90 | -5.60% | 82,240 |
| Jun 24, 2025 | 6.42 | 6.48 | 6.25 | 6.25 | 6.25 | -1.26% | 98,646 |
| Jun 23, 2025 | 6.41 | 6.59 | 6.30 | 6.33 | 6.33 | -3.95% | 30,005 |
| Jun 20, 2025 | 6.79 | 6.79 | 6.45 | 6.59 | 6.59 | -6.39% | 41,000 |
| Jun 19, 2025 | 6.86 | 7.05 | 6.80 | 7.04 | 7.04 | 3.83% | 7,400 |
| Jun 18, 2025 | 6.79 | 6.97 | 6.78 | 6.78 | 6.78 | -1.60% | 9,600 |
| Jun 17, 2025 | 6.86 | 7.00 | 6.46 | 6.89 | 6.89 | -0.14% | 36,428 |
| Jun 16, 2025 | 6.95 | 7.29 | 6.86 | 6.90 | 6.90 | 1.17% | 17,500 |
| Jun 13, 2025 | 6.95 | 7.08 | 6.80 | 6.82 | 6.82 | -3.26% | 47,239 |
| Jun 12, 2025 | 7.50 | 7.50 | 6.90 | 7.05 | 7.05 | -6.00% | 54,700 |
| Jun 11, 2025 | 7.80 | 7.85 | 7.42 | 7.50 | 7.50 | -3.47% | 19,024 |
| Jun 10, 2025 | 7.65 | 8.10 | 7.30 | 7.77 | 7.77 | 1.97% | 47,900 |
| Jun 9, 2025 | 7.30 | 7.88 | 7.29 | 7.62 | 7.62 | 7.02% | 96,900 |
| Jun 6, 2025 | 7.25 | 7.30 | 7.05 | 7.12 | 7.12 | 1.42% | 24,244 |
| Jun 5, 2025 | 6.96 | 7.20 | 6.85 | 7.02 | 7.02 | 3.24% | 30,800 |
| Jun 4, 2025 | 7.01 | 7.17 | 6.70 | 6.80 | 6.80 | -1.31% | 28,500 |
| Jun 3, 2025 | 6.60 | 6.97 | 6.25 | 6.89 | 6.89 | 8.50% | 68,530 |
| Jun 2, 2025 | 6.62 | 6.64 | 6.21 | 6.35 | 6.35 | -0.94% | 64,200 |
| May 30, 2025 | 7.12 | 7.12 | 6.40 | 6.41 | 6.41 | -7.37% | 64,700 |
| May 29, 2025 | 7.45 | 7.45 | 6.92 | 6.92 | 6.92 | -5.08% | 105,618 |
| May 28, 2025 | 7.77 | 7.77 | 7.20 | 7.29 | 7.29 | -4.71% | 60,100 |
| May 27, 2025 | 8.11 | 8.11 | 7.56 | 7.65 | 7.65 | -9.47% | 73,600 |
| May 26, 2025 | 8.53 | 8.53 | 8.01 | 8.45 | 8.45 | 4.58% | 19,300 |
| May 23, 2025 | 8.14 | 8.50 | 7.86 | 8.08 | 8.08 | -2.06% | 23,841 |
| May 22, 2025 | 7.72 | 8.25 | 7.25 | 8.25 | 8.25 | 8.55% | 56,140 |
| May 21, 2025 | 8.12 | 8.16 | 7.52 | 7.60 | 7.60 | -5.82% | 55,402 |
| May 20, 2025 | 8.65 | 8.65 | 8.04 | 8.07 | 8.07 | -12.09% | 102,811 |
| May 16, 2025 | 9.71 | 9.72 | 9.05 | 9.18 | 9.18 | -5.07% | 73,900 |
| May 15, 2025 | 10.50 | 10.50 | 9.60 | 9.67 | 9.67 | -7.55% | 27,700 |
| May 14, 2025 | 10.88 | 10.88 | 10.33 | 10.46 | 10.46 | -3.95% | 10,300 |
| May 13, 2025 | 10.84 | 11.09 | 10.37 | 10.89 | 10.89 | 5.22% | 26,230 |
| May 12, 2025 | 10.71 | 10.74 | 10.35 | 10.35 | 10.35 | 4.12% | 18,312 |
| May 9, 2025 | 10.41 | 10.65 | 9.85 | 9.94 | 9.94 | -3.68% | 16,002 |
| May 8, 2025 | 9.96 | 10.39 | 9.76 | 10.32 | 10.32 | 6.39% | 19,700 |
| May 7, 2025 | 10.05 | 10.05 | 9.30 | 9.70 | 9.70 | -4.34% | 16,500 |
| May 6, 2025 | 10.71 | 10.71 | 10.14 | 10.14 | 10.14 | -6.11% | 14,000 |
| May 5, 2025 | 11.69 | 11.69 | 10.80 | 10.80 | 10.80 | -5.84% | 8,430 |
| May 2, 2025 | 11.35 | 11.58 | 11.08 | 11.47 | 11.47 | 0.53% | 2,900 |
| May 1, 2025 | 11.28 | 11.41 | 11.22 | 11.41 | 11.41 | 2.79% | 4,300 |
| Apr 30, 2025 | 11.35 | 11.35 | 10.87 | 11.10 | 11.10 | -2.20% | 3,200 |
| Apr 29, 2025 | 11.39 | 11.39 | 11.34 | 11.35 | 11.35 | -0.35% | 10,200 |
| Apr 28, 2025 | 11.40 | 11.56 | 11.28 | 11.39 | 11.39 | -0.26% | 5,200 |
| Apr 25, 2025 | 11.94 | 11.94 | 11.10 | 11.42 | 11.42 | 0.18% | 4,300 |
| Apr 24, 2025 | 10.98 | 11.56 | 10.98 | 11.40 | 11.40 | 4.01% | 10,900 |
| Apr 23, 2025 | 11.10 | 11.80 | 10.95 | 10.96 | 10.96 | 3.01% | 14,706 |
| Apr 22, 2025 | 10.00 | 10.82 | 9.94 | 10.64 | 10.64 | 9.69% | 14,100 |
| Apr 21, 2025 | 9.37 | 9.73 | 9.37 | 9.70 | 9.70 | - | 2,700 |
| Apr 17, 2025 | 11.16 | 11.16 | 9.49 | 9.70 | 9.70 | -9.68% | 6,700 |